Challenger Energy Group (CEG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Challenger Energy Group

Date Open High Low Close* Volume
26/11/2010 46,535.87p 49,550.59p 44,957.70p 48,559.17p 7299
25/11/2010 46,535.87p 48,559.17p 44,512.58p 45,524.22p 1784
24/11/2010 43,500.92p 46,535.87p 37,876.15p 46,535.87p 2809
23/11/2010 44,512.58p 50,582.47p 39,454.32p 42,489.28p 22865
22/11/2010 38,847.34p 47,547.52p 37,431.03p 44,512.58p 7833
19/11/2010 36,459.84p 39,252.00p 36,419.38p 39,252.00p 2823
18/11/2010 38,442.68p 39,252.00p 35,703.13p 37,309.63p 2895
17/11/2010 37,633.36p 38,645.01p 35,650.52p 38,442.68p 3754
16/11/2010 35,407.73p 37,835.69p 34,760.27p 37,633.36p 5825
15/11/2010 33,343.96p 35,690.99p 33,182.10p 35,205.40p 3039
12/11/2010 32,372.78p 34,184.44p 31,644.39p 33,182.10p 1256
11/11/2010 33,950.95p 34,112.81p 31,158.80p 33,141.64p 1725
10/11/2010 35,812.39p 35,812.39p 30,689.40p 32,898.84p 3959
09/11/2010 29,944.82p 35,771.92p 28,123.86p 35,205.40p 11982
08/11/2010 26,707.54p 30,171.43p 26,302.88p 29,904.35p 3516
05/11/2010 26,100.56p 27,112.20p 25,331.70p 25,331.70p 901
04/11/2010 26,262.42p 27,739.43p 24,279.59p 25,695.90p 1078
03/11/2010 26,262.42p 26,302.88p 24,433.36p 25,493.57p 979
02/11/2010 24,279.59p 25,869.90p 23,838.51p 24,684.25p 950
01/11/2010 25,574.50p 26,302.88p 23,267.94p 24,279.59p 1147
29/10/2010 24,279.59p 26,060.09p 23,733.30p 25,493.57p 568
28/10/2010 24,320.05p 25,898.23p 23,733.30p 25,898.23p 401
27/10/2010 25,088.90p 25,570.45p 22,256.29p 25,493.57p 2130
26/10/2010 25,088.90p 26,262.42p 24,709.34p 25,574.50p 741
25/10/2010 27,355.00p 27,516.86p 23,915.39p 25,493.57p 4348
22/10/2010 29,823.43p 30,066.22p 27,516.86p 28,366.65p 2626
21/10/2010 27,274.07p 29,540.16p 25,574.50p 29,540.16p 2729
20/10/2010 25,614.96p 27,314.54p 25,574.50p 27,233.60p 1493
19/10/2010 25,291.24p 27,071.74p 24,011.70p 26,707.54p 2294
18/10/2010 26,505.21p 26,505.21p 23,980.14p 24,481.92p 2021
15/10/2010 25,776.83p 26,748.01p 24,695.17p 25,291.24p 2468
14/10/2010 25,088.90p 26,189.98p 23,470.27p 25,088.90p 1791
13/10/2010 26,302.88p 26,302.88p 22,660.95p 23,753.53p 1694
12/10/2010 24,684.25p 26,645.63p 24,216.05p 25,898.23p 1405
11/10/2010 28,285.72p 28,326.18p 24,684.25p 26,302.88p 2590
08/10/2010 28,730.84p 28,730.84p 25,577.33p 28,326.18p 5624
07/10/2010 26,302.88p 28,730.84p 25,493.57p 28,730.84p 10434
06/10/2010 23,065.61p 27,112.20p 22,458.62p 26,302.88p 5907
05/10/2010 21,446.97p 23,874.93p 20,254.84p 23,267.94p 5965
04/10/2010 21,042.31p 22,053.96p 19,457.66p 21,568.37p 3962
01/10/2010 20,637.65p 21,945.10p 19,403.43p 19,949.73p 6128
30/09/2010 19,221.34p 21,204.17p 18,442.37p 19,949.73p 4164
29/09/2010 19,019.01p 19,626.00p 18,045.80p 18,897.61p 766
28/09/2010 18,007.36p 19,464.54p 17,729.76p 18,614.35p 804
27/09/2010 18,209.69p 19,555.18p 17,278.97p 18,938.08p 796
24/09/2010 18,816.68p 18,978.54p 17,157.57p 18,128.76p 1218
23/09/2010 18,816.68p 19,423.67p 16,894.54p 18,412.02p 1710
22/09/2010 16,995.71p 19,423.67p 16,044.76p 19,140.41p 4073
21/09/2010 16,995.71p 16,995.71p 15,899.08p 16,591.05p 838
20/09/2010 15,174.74p 16,977.50p 15,174.74p 16,591.05p 4796
17/09/2010 15,377.07p 16,980.33p 15,377.07p 16,348.25p 851
16/09/2010 16,591.05p 16,995.71p 15,882.90p 16,591.05p 443
15/09/2010 16,591.05p 16,995.71p 15,781.73p 16,307.79p 1477
14/09/2010 16,591.05p 16,591.05p 14,954.61p 16,267.32p 680
13/09/2010 16,186.39p 17,529.86p 15,377.07p 16,186.39p 2094
10/09/2010 15,862.66p 17,352.22p 15,862.66p 16,591.05p 1291
09/09/2010 17,400.37p 17,805.03p 16,088.87p 16,186.39p 1480
08/09/2010 16,186.39p 17,562.23p 15,733.17p 16,995.71p 2529
07/09/2010 15,781.73p 16,466.82p 14,041.69p 16,186.39p 2427
06/09/2010 12,544.45p 15,377.07p 12,038.63p 15,377.07p 1048
03/09/2010 11,128.14p 12,746.78p 10,076.03p 12,665.85p 6796
02/09/2010 12,139.79p 12,139.79p 10,925.81p 10,925.81p 928
01/09/2010 12,949.11p 13,070.51p 10,925.81p 11,937.46p 3564
31/08/2010 15,781.73p 17,155.96p 7,081.55p 12,018.40p 7863
27/08/2010 15,579.40p 16,752.91p 15,579.40p 16,510.12p 393
26/08/2010 15,943.59p 16,307.79p 15,712.94p 16,307.79p 503
25/08/2010 15,377.07p 16,496.76p 14,452.02p 15,174.74p 697
24/08/2010 16,388.72p 16,941.08p 15,449.91p 15,862.66p 373
23/08/2010 16,186.39p 16,591.05p 15,579.40p 16,388.72p 572
20/08/2010 15,781.73p 16,591.05p 15,174.74p 15,984.06p 447
19/08/2010 14,567.75p 16,145.93p 14,244.02p 15,579.40p 585
18/08/2010 16,186.39p 16,995.71p 14,163.09p 14,486.82p 757
17/08/2010 16,591.05p 17,198.04p 14,608.22p 15,093.81p 502
16/08/2010 16,186.39p 16,995.71p 14,757.94p 15,862.66p 1369
13/08/2010 15,377.07p 16,890.50p 14,770.08p 15,255.67p 1201
12/08/2010 13,879.83p 15,368.98p 13,236.42p 15,093.81p 556
11/08/2010 14,163.09p 14,891.48p 13,353.77p 13,879.83p 274
10/08/2010 13,353.77p 14,935.18p 13,353.77p 13,758.43p 427
09/08/2010 14,163.09p 14,972.41p 13,353.77p 14,365.42p 640
06/08/2010 14,567.75p 15,134.28p 14,163.09p 14,770.08p 219
05/08/2010 14,770.08p 15,377.07p 14,324.95p 14,891.48p 79
04/08/2010 14,163.09p 14,770.08p 13,556.10p 14,486.82p 459
03/08/2010 13,758.43p 14,567.75p 13,151.44p 14,284.49p 175
02/08/2010 14,365.42p 15,174.74p 13,758.43p 14,527.29p 380
30/07/2010 14,567.75p 15,336.60p 14,567.75p 15,093.81p 51
29/07/2010 14,689.15p 15,569.28p 14,041.69p 15,174.74p 2089
28/07/2010 15,215.21p 16,186.39p 13,772.60p 14,689.15p 1755
27/07/2010 15,781.73p 16,348.25p 14,405.89p 15,700.80p 1515
26/07/2010 17,198.04p 18,209.69p 15,781.73p 15,984.06p 831
23/07/2010 17,400.37p 17,400.37p 15,437.37p 15,700.80p 544
22/07/2010 16,995.71p 17,400.37p 16,186.39p 16,793.38p 139
21/07/2010 17,198.04p 17,198.04p 15,296.14p 16,914.78p 200
20/07/2010 17,805.03p 17,865.73p 15,781.73p 15,984.06p 626
19/07/2010 18,614.35p 19,221.34p 16,914.78p 17,926.43p 2319
16/07/2010 16,995.71p 19,626.00p 16,429.19p 17,400.37p 2291
15/07/2010 16,833.85p 17,380.14p 15,174.74p 16,186.39p 931
14/07/2010 16,388.72p 17,683.63p 16,388.72p 16,712.45p 1115
13/07/2010 15,053.34p 17,724.10p 15,053.34p 16,995.71p 2707
12/07/2010 14,567.75p 15,660.33p 13,766.53p 15,377.07p 1302
09/07/2010 14,203.56p 15,538.94p 14,203.56p 15,093.81p 641
08/07/2010 15,579.40p 16,172.23p 14,608.22p 14,608.22p 693
07/07/2010 15,781.73p 16,591.05p 14,324.95p 14,891.48p 2396
06/07/2010 12,139.79p 15,781.73p 11,654.20p 15,377.07p 4289
05/07/2010 12,139.79p 12,139.79p 11,431.64p 11,654.20p 440
02/07/2010 12,139.79p 12,139.79p 11,735.13p 11,735.13p 228
01/07/2010 11,330.47p 12,342.12p 10,116.49p 11,654.20p 889
30/06/2010 12,139.79p 12,139.79p 11,451.87p 12,018.40p 344
29/06/2010 12,139.79p 12,827.71p 11,735.13p 11,937.46p 3899
28/06/2010 12,949.11p 13,341.63p 11,881.75p 12,463.52p 1379
25/06/2010 12,544.45p 13,454.94p 12,309.75p 12,746.78p 600
24/06/2010 13,151.44p 13,353.77p 12,550.52p 12,706.32p 649
23/06/2010 13,151.44p 13,151.44p 12,702.27p 12,787.25p 288
22/06/2010 12,949.11p 13,912.20p 12,702.27p 12,746.78p 191
21/06/2010 12,949.11p 13,475.17p 12,613.24p 12,868.18p 453
18/06/2010 13,353.77p 13,758.43p 12,868.18p 12,868.18p 293
17/06/2010 12,949.11p 13,495.40p 12,815.57p 13,151.44p 415
16/06/2010 12,949.11p 13,272.84p 12,544.45p 13,272.84p 256
15/06/2010 12,949.11p 13,143.35p 12,467.57p 12,787.25p 76
14/06/2010 12,949.11p 13,151.44p 12,605.15p 12,868.18p 542
11/06/2010 12,544.45p 12,949.11p 12,030.53p 12,746.78p 559
10/06/2010 12,139.79p 12,544.45p 11,856.53p 12,342.12p 430
09/06/2010 12,544.45p 12,544.45p 12,139.79p 12,261.19p 599
08/06/2010 11,937.46p 12,989.58p 11,735.13p 12,746.78p 538
07/06/2010 12,139.79p 12,949.11p 11,937.46p 12,058.86p 2050
04/06/2010 12,544.45p 12,868.18p 11,532.80p 11,937.46p 1272
03/06/2010 12,949.11p 13,151.44p 12,261.19p 12,746.78p 743
02/06/2010 12,949.11p 12,949.11p 12,139.79p 12,746.78p 267
01/06/2010 12,544.45p 13,576.34p 11,856.53p 12,463.52p 550
28/05/2010 12,949.11p 13,758.43p 12,584.92p 13,070.51p 788
27/05/2010 13,151.44p 13,556.10p 12,544.45p 13,151.44p 1170
26/05/2010 13,151.44p 13,151.44p 12,050.77p 12,746.78p 1324
25/05/2010 13,353.77p 14,031.58p 11,897.00p 12,058.86p 1929
24/05/2010 14,163.09p 14,567.75p 13,515.64p 13,515.64p 799
21/05/2010 14,567.75p 14,972.41p 13,758.43p 14,163.09p 583
20/05/2010 14,567.75p 14,567.75p 14,284.49p 14,284.49p 626
19/05/2010 15,174.74p 16,087.65p 14,972.41p 15,377.07p 881
18/05/2010 15,377.07p 15,781.73p 14,972.41p 15,579.40p 425
17/05/2010 15,579.40p 15,781.73p 14,365.42p 15,296.14p 648
14/05/2010 16,591.05p 16,591.05p 15,579.40p 15,781.73p 446
13/05/2010 16,591.05p 16,591.05p 15,984.06p 16,186.39p 674
12/05/2010 16,793.38p 16,793.38p 15,377.07p 16,388.72p 441
11/05/2010 16,186.39p 16,995.71p 15,458.00p 16,388.72p 1336
10/05/2010 13,151.44p 16,186.39p 12,949.11p 15,781.73p 3445
07/05/2010 12,949.11p 13,353.77p 12,544.45p 13,070.51p 1169
06/05/2010 13,070.51p 13,556.10p 12,706.32p 12,949.11p 2220
05/05/2010 12,746.78p 13,353.77p 11,411.41p 13,070.51p 2353
04/05/2010 15,174.74p 15,174.74p 12,752.85p 13,151.44p 2112
30/04/2010 15,377.07p 16,787.25p 14,365.42p 14,770.08p 965
29/04/2010 15,984.06p 16,591.05p 15,215.21p 15,781.73p 585
28/04/2010 16,793.38p 16,793.38p 15,579.40p 16,186.39p 1750
27/04/2010 16,793.38p 16,995.71p 16,348.25p 16,591.05p 526
26/04/2010 17,400.37p 17,805.03p 16,186.39p 16,591.05p 1039
23/04/2010 17,805.03p 17,805.03p 16,469.65p 16,995.71p 551
22/04/2010 17,198.04p 17,602.70p 16,995.71p 17,319.44p 725
21/04/2010 17,238.51p 17,513.67p 16,995.71p 17,117.11p 575
20/04/2010 17,602.70p 18,209.69p 17,440.83p 17,440.83p 106
19/04/2010 18,209.69p 18,209.69p 17,400.37p 17,926.43p 752
16/04/2010 17,602.70p 18,209.69p 17,258.74p 17,521.77p 1375
15/04/2010 16,591.05p 17,501.54p 16,186.39p 17,400.37p 414
14/04/2010 16,793.38p 16,995.71p 14,284.49p 16,510.12p 848
13/04/2010 17,400.37p 17,906.19p 16,591.05p 17,117.11p 873
12/04/2010 17,703.87p 18,007.36p 17,602.70p 17,703.87p 949
09/04/2010 16,793.38p 18,007.36p 16,793.38p 17,703.87p 3286
08/04/2010 16,793.38p 16,995.71p 16,591.05p 16,793.38p 778
07/04/2010 17,096.88p 17,096.88p 16,186.39p 16,793.38p 539
06/04/2010 17,096.88p 17,096.88p 16,186.39p 17,096.88p 228
01/04/2010 17,299.21p 17,400.37p 16,793.38p 17,096.88p 644
31/03/2010 17,299.21p 17,521.77p 17,198.04p 17,299.21p 212
30/03/2010 17,703.87p 17,740.28p 17,198.04p 17,299.21p 953
29/03/2010 17,703.87p 17,790.87p 17,602.70p 17,703.87p 669
26/03/2010 18,108.53p 18,108.53p 17,198.04p 17,703.87p 801
25/03/2010 18,108.53p 18,209.69p 18,002.91p 18,108.53p 2642
24/03/2010 17,805.03p 18,209.69p 17,671.49p 18,108.53p 770
23/03/2010 18,108.53p 18,412.02p 17,643.17p 17,805.03p 1939
22/03/2010 17,906.19p 18,614.35p 17,906.19p 18,108.53p 4292
19/03/2010 16,489.88p 18,209.28p 16,477.75p 17,906.19p 7152
18/03/2010 16,489.88p 16,522.26p 16,388.72p 16,489.88p 395
17/03/2010 16,388.72p 16,591.05p 16,307.79p 16,489.88p 761
16/03/2010 16,489.88p 16,489.88p 15,862.66p 16,085.22p 960
15/03/2010 16,186.39p 17,198.04p 16,186.39p 16,489.88p 1329
12/03/2010 16,388.72p 16,489.88p 15,903.13p 16,186.39p 424
11/03/2010 15,781.73p 16,591.05p 15,377.07p 16,388.72p 3274
10/03/2010 17,602.70p 17,805.03p 16,186.39p 16,591.05p 271
09/03/2010 16,894.54p 17,805.03p 16,894.54p 17,602.70p 664
08/03/2010 17,299.21p 17,805.03p 16,833.85p 16,894.54p 307
05/03/2010 16,388.72p 16,995.71p 16,388.72p 16,894.54p 987
04/03/2010 16,489.88p 16,995.71p 16,267.32p 16,388.72p 528
03/03/2010 17,703.87p 17,703.87p 16,186.39p 16,489.88p 1708
02/03/2010 17,703.87p 17,805.03p 17,602.70p 17,703.87p 1359
01/03/2010 17,096.88p 17,805.03p 17,096.88p 17,703.87p 2161
26/02/2010 17,299.21p 17,481.30p 17,096.88p 17,096.88p 780
25/02/2010 16,995.71p 17,359.90p 16,894.54p 17,299.21p 796
24/02/2010 17,501.54p 17,551.31p 16,793.38p 16,995.71p 922
23/02/2010 16,894.54p 17,602.70p 16,894.54p 17,501.54p 1094
22/02/2010 16,894.54p 17,602.70p 16,591.05p 17,198.04p 1830
19/02/2010 16,287.55p 17,198.04p 16,198.53p 16,894.54p 3407
18/02/2010 15,882.90p 16,510.12p 15,579.40p 16,287.55p 2883
17/02/2010 16,388.72p 16,591.05p 15,377.07p 15,882.90p 2389
16/02/2010 15,275.90p 16,732.68p 15,275.90p 16,388.72p 2056
15/02/2010 14,466.59p 15,377.07p 14,405.89p 15,275.90p 1979

*Close Price adjusted for both dividends and splits